FLIR

Historical Stock Prices

$28.57
*  
0.05
0.17%
Get FLIR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading FLIR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 28.49 28.7 28.314 28.57 1,223,574
08/27/2015 27.83 28.93 27.82 28.62 2,017,150
08/26/2015 27.76 27.88 27.095 27.63 1,527,052
08/25/2015 28.06 28.5 27.03 27.06 1,294,018
08/24/2015 27.46 27.98 26.344 27.5 1,860,054
08/21/2015 29.3 29.69 28.74 28.75 952,899
08/20/2015 29.9 29.97 29.6 29.6 787,252
08/19/2015 30.1 30.29 30.01 30.03 673,551
08/18/2015 30.65 30.7 30.36 30.37 493,245
08/17/2015 30.49 30.66 30.23 30.57 421,690
08/14/2015 30.32 30.61 30.3 30.54 505,638
08/13/2015 30.58 30.8899 30.4 30.44 579,149
08/12/2015 31.14 31.21 30.39 30.69 903,714
08/11/2015 31.82 31.85 31.09 31.31 686,901
08/10/2015 31.37 32.1 31.29 31.99 882,021
08/07/2015 30.79 31.1 30.79 31.07 1,096,372
08/06/2015 30.88 31.02 30.68 30.75 812,763
08/05/2015 30.49 30.98 30.49 30.75 465,907
08/04/2015 30.71 30.763 30.39 30.44 347,292
08/03/2015 30.84 30.99 30.35 30.72 619,477
07/31/2015 30.86 31.0648 30.77 30.79 491,596
07/30/2015 30.46 30.85 30.41 30.83 412,814
07/29/2015 30.18 30.64 30.12 30.61 525,049
07/28/2015 30.27 30.62 29.81 30.31 1,145,511
07/27/2015 30.6 30.6 30.16 30.25 1,025,585
07/24/2015 29.61 30.88 29.53 30.77 1,063,585
07/23/2015 29.87 30.2 29.85 29.87 795,569
07/22/2015 29.62 29.92 29.62 29.87 551,136
07/21/2015 30.21 30.21 29.665 29.73 792,800
07/20/2015 30.31 30.31 30.03 30.16 431,105
07/17/2015 30.58 30.66 30.03 30.2 366,423
07/16/2015 30.8 30.885 30.39 30.64 640,829
07/15/2015 31.02 31.05 30.62 30.72 386,036
07/14/2015 31.06 31.1 30.95 31.025 459,221
07/13/2015 30.77 31.11 30.62 31.09 586,793
07/10/2015 30.38 30.6 30.16 30.57 354,372
07/09/2015 30.59 30.77 30.06 30.08 553,138
07/08/2015 30.88 31.04 30.36 30.38 879,312
07/07/2015 30.88 31.06 30.45 31.04 749,384
07/06/2015 30.57 30.92 30.5 30.89 634,693
07/02/2015 31.07 31.32 30.66 30.85 784,718
07/01/2015 31.02 31.13 30.77 31.07 511,429
06/30/2015 31.42 31.65 30.74 30.82 911,422
06/29/2015 31.47 31.69 30.96 31.21 1,392,562
06/26/2015 31.3 31.6 31.17 31.55 1,125,239
06/25/2015 30.92 31.29 30.74 31.25 729,242
06/24/2015 31.05 31.07 30.75 30.87 352,183
06/23/2015 31.29 31.3 30.99 31.06 359,422
06/22/2015 30.14 31.53 30.14 31.25 348,523
06/19/2015 31.37 31.57 31.25 31.4 769,468
06/18/2015 31.13 31.62 30.95 31.45 473,198
06/17/2015 31.07 31.24 30.85 31.06 235,762
06/16/2015 30.9 31.03 30.85 30.94 324,016
06/15/2015 30.92 31.06 30.52 30.96 345,146
06/12/2015 31.29 31.29 30.92 31.15 686,677
06/11/2015 31.45 31.45 31.2 31.32 455,676
06/10/2015 31 31.44 30.82 31.35 402,573
06/09/2015 30.7 30.91 30.58 30.87 664,445
06/08/2015 30.74 30.84 30.55 30.68 484,848
06/05/2015 30.59 30.795 30.42 30.72 522,293
06/04/2015 30.9 30.97 30.455 30.58 417,649
06/03/2015 30.55 31.12 30.53 31.02 433,785
06/02/2015 30.5 30.7 30.33 30.49 331,815
06/01/2015 30.67 31.06 30.5 30.525 800,660
05/29/2015 30.95 30.95 30.43 30.55 969,876
05/28/2015 30.96 31.15 30.73 30.97 702,491
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?